XLKQSource Markets Public Li04/20/2018
LAST:

 11,338		CHANGE:
 61.00		OPEN:
11,457		HIGH:
11,457		ASK:
0		VOLUME:
289
CHANGE(%):
0.54		PREV:
11,399		LOW:
11,338		BID:
9,400		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/1811,45711,45711,33811,3382890
04/19/1811,50211,50211,36911,3995460
04/18/1811,49711,49811,49311,4982770
04/17/1811,33311,45011,33311,4501970
04/16/1811,20911,22511,19811,1985910
04/13/1811,22811,25411,22011,2217910
04/12/1811,17611,26511,17511,2654830
04/11/1811,18111,18111,15911,1666430
04/10/1811,23211,23211,13011,179590
04/09/1810,99411,13210,99411,13240
FUNDAMENTALS
Sector:
Industry:
52wk range:9,906.00 - 12,290.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,146-921.27
DJI24,463-2020.82
SP5002,670-230.85
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23